Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.944 | 1.990 | 1.938 | 1.959 | 79,960,752 | +0.01(+0.75%) |
Mar 30, 2005 | 1.910 | 1.962 | 1.903 | 1.945 | 73,278,496 | +0.04(+2.00%) |
Mar 29, 2005 | 1.910 | 1.925 | 1.879 | 1.907 | 74,685,800 | +0.00(+0.17%) |
Mar 28, 2005 | 1.850 | 1.930 | 1.850 | 1.903 | 62,039,704 | +0.05(+2.92%) |
Mar 24, 2005 | 1.847 | 1.878 | 1.845 | 1.849 | 45,644,060 | +0.00(+0.13%) |
Mar 23, 2005 | 1.837 | 1.910 | 1.837 | 1.847 | 60,760,332 | +0.00(+0.09%) |
Mar 22, 2005 | 1.833 | 1.868 | 1.832 | 1.845 | 72,520,712 | +0.01(+0.40%) |
Mar 21, 2005 | 1.854 | 1.878 | 1.818 | 1.838 | 85,245,544 | -0.01(-0.29%) |
Mar 18, 2005 | 1.831 | 1.854 | 1.831 | 1.843 | 78,071,216 | +0.01(+0.33%) |
Mar 17, 2005 | 1.839 | 1.857 | 1.825 | 1.837 | 71,448,008 | -0.00(-0.11%) |
Mar 16, 2005 | 1.825 | 1.866 | 1.802 | 1.839 | 59,293,972 | +0.02(+1.03%) |
Mar 15, 2005 | 1.797 | 1.871 | 1.794 | 1.820 | 60,278,104 | -0.00(-0.04%) |
Mar 14, 2005 | 1.839 | 1.839 | 1.794 | 1.821 | 48,370,104 | -0.02(-0.99%) |
Mar 11, 2005 | 1.809 | 1.871 | 1.809 | 1.840 | 48,507,884 | -0.00(-0.26%) |
Mar 10, 2005 | 1.829 | 1.865 | 1.758 | 1.844 | 113,116,168 | +0.01(+0.58%) |
Mar 09, 2005 | 1.884 | 1.921 | 1.829 | 1.834 | 89,418,264 | -0.07(-3.61%) |
Mar 08, 2005 | 1.886 | 1.951 | 1.875 | 1.903 | 78,386,144 | +0.02(+1.25%) |
Mar 07, 2005 | 1.862 | 1.907 | 1.852 | 1.879 | 64,165,428 | +0.02(+0.92%) |
Mar 04, 2005 | 1.880 | 1.880 | 1.827 | 1.862 | 98,285,296 | -0.01(-0.63%) |
Mar 03, 2005 | 1.838 | 1.907 | 1.826 | 1.874 | 103,570,088 | +0.03(+1.45%) |
Mar 02, 2005 | 1.772 | 1.862 | 1.772 | 1.847 | 147,462,384 | +0.05(+3.04%) |
Mar 01, 2005 | 1.727 | 1.819 | 1.718 | 1.792 | 283,036,448 | +0.07(+3.89%) |
Feb 28, 2005 | 1.694 | 1.736 | 1.686 | 1.725 | 57,286,344 | +0.03(+1.60%) |
Feb 25, 2005 | 1.688 | 1.707 | 1.668 | 1.698 | 53,379,340 | +0.03(+1.80%) |
Feb 24, 2005 | 1.658 | 1.685 | 1.601 | 1.668 | 76,496,608 | +0.01(+0.42%) |
Feb 23, 2005 | 1.722 | 1.762 | 1.658 | 1.661 | 185,046,400 | +0.01(+0.57%) |
Feb 22, 2005 | 1.692 | 1.699 | 1.652 | 1.652 | 283,292,352 | +0.02(+1.42%) |
Feb 18, 2005 | 1.623 | 1.646 | 1.608 | 1.629 | 71,231,496 | +0.02(+1.44%) |
Feb 17, 2005 | 1.621 | 1.635 | 1.595 | 1.605 | 53,280,924 | +0.00(+0.00%) |
Feb 16, 2005 | 1.647 | 1.647 | 1.593 | 1.605 | 68,574,344 | -0.04(-2.18%) |
Feb 15, 2005 | 1.638 | 1.662 | 1.618 | 1.641 | 57,404,440 | +0.01(+0.80%) |
Feb 14, 2005 | 1.565 | 1.674 | 1.538 | 1.628 | 102,920,560 | +0.05(+3.43%) |
Feb 11, 2005 | 1.569 | 1.605 | 1.526 | 1.574 | 90,825,576 | -0.01(-0.44%) |
Feb 10, 2005 | 1.616 | 1.635 | 1.567 | 1.581 | 102,743,416 | -0.03(-1.62%) |
Feb 09, 2005 | 1.679 | 1.694 | 1.577 | 1.607 | 107,703,440 | -0.07(-4.10%) |
Feb 08, 2005 | 1.575 | 1.681 | 1.574 | 1.676 | 146,724,288 | -0.02(-1.06%) |
Feb 07, 2005 | 1.730 | 1.747 | 1.656 | 1.694 | 116,245,712 | -0.07(-4.19%) |
Feb 04, 2005 | 1.839 | 1.839 | 1.752 | 1.768 | 84,074,424 | -0.01(-0.59%) |
Feb 03, 2005 | 1.797 | 1.807 | 1.765 | 1.778 | 102,241,512 | +0.01(+0.44%) |
Feb 02, 2005 | 1.788 | 1.805 | 1.752 | 1.770 | 101,818,336 | +0.05(+3.17%) |
Feb 01, 2005 | 1.719 | 1.747 | 1.699 | 1.716 | 63,840,664 | +0.00(+0.17%) |
Jan 31, 2005 | 1.687 | 1.756 | 1.687 | 1.713 | 110,321,232 | +0.04(+2.33%) |
Jan 28, 2005 | 1.737 | 1.772 | 1.648 | 1.674 | 170,432,032 | -0.09(-5.22%) |
Jan 27, 2005 | 1.814 | 1.816 | 1.736 | 1.766 | 100,115,784 | -0.04(-2.42%) |
Jan 26, 2005 | 1.801 | 1.829 | 1.786 | 1.810 | 61,409,860 | +0.01(+0.41%) |
Jan 25, 2005 | 1.748 | 1.821 | 1.739 | 1.803 | 108,579,320 | +0.07(+3.84%) |
Jan 24, 2005 | 1.818 | 1.849 | 1.679 | 1.736 | 157,963,088 | -0.09(-5.15%) |
Jan 21, 2005 | 1.940 | 1.946 | 1.807 | 1.831 | 163,671,056 | -0.11(-5.46%) |
Jan 20, 2005 | 2.012 | 2.048 | 1.899 | 1.936 | 201,825,856 | -0.12(-5.63%) |
Jan 19, 2005 | 2.086 | 2.136 | 2.042 | 2.052 | 69,961,968 | -0.02(-1.08%) |
Jan 18, 2005 | 2.049 | 2.090 | 2.038 | 2.074 | 72,471,504 | -0.01(-0.27%) |
Jan 14, 2005 | 2.058 | 2.109 | 2.058 | 2.080 | 59,677,784 | +0.01(+0.63%) |
Jan 13, 2005 | 2.024 | 2.100 | 2.024 | 2.067 | 71,172,448 | +0.03(+1.70%) |
Jan 12, 2005 | 2.033 | 2.051 | 1.972 | 2.032 | 100,568,488 | +0.00(+0.06%) |
Jan 11, 2005 | 2.077 | 2.098 | 2.012 | 2.031 | 138,280,432 | -0.08(-3.63%) |
Jan 10, 2005 | 2.114 | 2.134 | 2.076 | 2.107 | 65,690,832 | -0.00(-0.15%) |
Jan 07, 2005 | 2.094 | 2.139 | 2.094 | 2.111 | 52,099,968 | +0.00(+0.10%) |
Jan 06, 2005 | 2.081 | 2.122 | 2.043 | 2.109 | 75,187,712 | +0.03(+1.23%) |
Jan 05, 2005 | 2.105 | 2.153 | 2.081 | 2.083 | 82,667,120 | -0.02(-1.16%) |
Jan 04, 2005 | 2.135 | 2.143 | 2.096 | 2.107 | 63,171,456 | -0.02(-1.16%) |
Jan 03, 2005 | 2.180 | 2.187 | 2.109 | 2.132 | 79,744,240 | -0.02(-0.87%) |
Dec 31, 2004 | 2.183 | 2.209 | 2.139 | 2.151 | 71,831,816 | -0.04(-1.89%) |
Dec 30, 2004 | 2.208 | 2.214 | 2.183 | 2.192 | 47,474,544 | +0.01(+0.45%) |
Dec 29, 2004 | 2.175 | 2.219 | 2.166 | 2.183 | 62,817,168 | +0.02(+0.81%) |
Dec 28, 2004 | 2.133 | 2.185 | 2.096 | 2.165 | 55,869,192 | +0.05(+2.36%) |
Dec 27, 2004 | 2.074 | 2.133 | 2.073 | 2.115 | 48,438,992 | +0.05(+2.44%) |
Dec 23, 2004 | 2.042 | 2.067 | 2.030 | 2.065 | 22,152,820 | +0.01(+0.32%) |
Dec 22, 2004 | 2.031 | 2.063 | 2.007 | 2.058 | 71,812,136 | +0.01(+0.68%) |
Dec 21, 2004 | 2.007 | 2.051 | 1.984 | 2.044 | 72,461,664 | +0.06(+2.91%) |
Dec 20, 2004 | 2.032 | 2.049 | 1.975 | 1.987 | 79,547,416 | -0.04(-1.99%) |
Dec 17, 2004 | 2.026 | 2.061 | 2.023 | 2.027 | 53,339,972 | -0.01(-0.40%) |
Dec 16, 2004 | 2.103 | 2.103 | 2.029 | 2.035 | 60,602,868 | -0.05(-2.57%) |
Dec 15, 2004 | 2.074 | 2.142 | 2.064 | 2.089 | 59,697,468 | +0.03(+1.36%) |
Dec 14, 2004 | 2.052 | 2.093 | 2.042 | 2.061 | 53,979,660 | +0.00(+0.12%) |
Dec 13, 2004 | 2.093 | 2.093 | 1.998 | 2.058 | 98,797,048 | -0.03(-1.48%) |
Dec 10, 2004 | 2.081 | 2.157 | 2.063 | 2.089 | 85,757,296 | +0.01(+0.67%) |
Dec 09, 2004 | 2.019 | 2.102 | 1.996 | 2.075 | 106,217,400 | +0.03(+1.67%) |
Dec 08, 2004 | 2.048 | 2.053 | 1.996 | 2.041 | 83,670,928 | -0.01(-0.55%) |
Dec 07, 2004 | 2.175 | 2.215 | 2.043 | 2.053 | 119,247,312 | -0.13(-5.98%) |
Dec 06, 2004 | 2.166 | 2.199 | 2.134 | 2.183 | 42,918,012 | +0.02(+1.07%) |
Dec 03, 2004 | 2.185 | 2.201 | 2.160 | 2.160 | 54,619,344 | -0.02(-0.91%) |
Dec 02, 2004 | 2.215 | 2.266 | 2.150 | 2.180 | 96,809,096 | -0.04(-1.69%) |
Dec 01, 2004 | 2.174 | 2.257 | 2.174 | 2.217 | 149,519,232 | +0.07(+3.08%) |
Nov 30, 2004 | 2.130 | 2.154 | 2.122 | 2.151 | 46,756,128 | +0.02(+0.70%) |
Nov 29, 2004 | 2.139 | 2.180 | 2.130 | 2.136 | 50,072,652 | -0.02(-0.87%) |
Nov 26, 2004 | 2.116 | 2.164 | 2.114 | 2.155 | 23,924,258 | +0.01(+0.34%) |
Nov 24, 2004 | 2.135 | 2.169 | 2.128 | 2.147 | 52,749,492 | +0.01(+0.34%) |
Nov 23, 2004 | 2.099 | 2.164 | 2.095 | 2.140 | 67,668,936 | +0.04(+2.13%) |
Nov 22, 2004 | 2.123 | 2.128 | 2.022 | 2.095 | 75,118,824 | -0.03(-1.64%) |
Nov 19, 2004 | 2.171 | 2.189 | 2.128 | 2.130 | 124,866,712 | -0.00(-0.08%) |
Nov 18, 2004 | 2.104 | 2.142 | 2.074 | 2.132 | 78,602,648 | +0.00(+0.21%) |
Nov 17, 2004 | 2.106 | 2.148 | 2.100 | 2.127 | 108,766,304 | +0.02(+0.95%) |
Nov 16, 2004 | 2.085 | 2.122 | 2.085 | 2.107 | 73,022,616 | -0.03(-1.37%) |
Nov 15, 2004 | 2.079 | 2.172 | 2.078 | 2.137 | 100,440,544 | +0.03(+1.21%) |
Nov 12, 2004 | 2.069 | 2.124 | 2.066 | 2.111 | 116,767,304 | +0.03(+1.43%) |
Nov 11, 2004 | 2.053 | 2.104 | 2.053 | 2.081 | 151,851,616 | +0.02(+1.17%) |
Nov 10, 2004 | 2.081 | 2.097 | 2.055 | 2.057 | 99,141,496 | -0.02(-1.13%) |
Nov 09, 2004 | 2.108 | 2.153 | 2.077 | 2.081 | 176,031,760 | -0.03(-1.29%) |
Nov 08, 2004 | 2.062 | 2.133 | 2.034 | 2.108 | 283,430,112 | +0.13(+6.38%) |
Nov 05, 2004 | 2.033 | 2.048 | 1.933 | 1.982 | 130,594,360 | -0.05(-2.52%) |
Nov 04, 2004 | 1.901 | 2.047 | 1.849 | 2.033 | 286,972,992 | +0.05(+2.42%) |
Nov 03, 2004 | 1.965 | 2.018 | 1.962 | 1.985 | 232,137,136 | +0.03(+1.54%) |
Nov 02, 2004 | 1.950 | 1.965 | 1.941 | 1.955 | 116,718,096 | +0.02(+0.92%) |
Nov 01, 2004 | 1.886 | 1.945 | 1.860 | 1.937 | 165,698,368 | +0.05(+2.47%) |
Oct 29, 2004 | 1.825 | 1.891 | 1.817 | 1.890 | 97,074,816 | +0.02(+0.98%) |
Oct 28, 2004 | 1.859 | 1.899 | 1.850 | 1.872 | 93,138,288 | -0.01(-0.52%) |
Oct 27, 2004 | 1.819 | 1.964 | 1.805 | 1.882 | 529,935,584 | +0.22(+13.31%) |
Oct 26, 2004 | 1.611 | 1.661 | 1.611 | 1.661 | 87,951,904 | +0.04(+2.61%) |
Oct 25, 2004 | 1.610 | 1.636 | 1.603 | 1.618 | 88,296,352 | -0.01(-0.45%) |
Oct 22, 2004 | 1.705 | 1.715 | 1.613 | 1.626 | 101,001,504 | -0.06(-3.29%) |
Oct 21, 2004 | 1.685 | 1.716 | 1.676 | 1.681 | 122,386,696 | +0.02(+1.15%) |
Oct 20, 2004 | 1.666 | 1.669 | 1.623 | 1.662 | 122,435,904 | -0.03(-1.73%) |
Oct 19, 2004 | 1.699 | 1.725 | 1.664 | 1.691 | 89,743,032 | +0.02(+0.95%) |
Oct 18, 2004 | 1.644 | 1.689 | 1.629 | 1.675 | 86,003,328 | +0.03(+1.78%) |
Oct 15, 2004 | 1.689 | 1.712 | 1.616 | 1.646 | 123,607,024 | -0.04(-2.34%) |
Oct 14, 2004 | 1.739 | 1.748 | 1.661 | 1.686 | 192,063,264 | -0.05(-2.77%) |
Oct 13, 2004 | 1.775 | 1.792 | 1.712 | 1.734 | 216,007,200 | +0.01(+0.52%) |
Oct 12, 2004 | 1.648 | 1.741 | 1.644 | 1.725 | 198,863,616 | +0.06(+3.49%) |
Oct 11, 2004 | 1.613 | 1.692 | 1.601 | 1.666 | 169,634,896 | +0.08(+4.91%) |
Oct 08, 2004 | 1.631 | 1.653 | 1.568 | 1.588 | 74,380,720 | -0.05(-3.24%) |
Oct 07, 2004 | 1.665 | 1.707 | 1.627 | 1.642 | 181,887,344 | -0.01(-0.86%) |
Oct 06, 2004 | 1.587 | 1.664 | 1.564 | 1.656 | 124,492,744 | +0.07(+4.25%) |
Oct 05, 2004 | 1.585 | 1.621 | 1.571 | 1.588 | 59,904,136 | -0.00(-0.05%) |
Oct 04, 2004 | 1.585 | 1.625 | 1.577 | 1.589 | 86,072,216 | +0.03(+2.20%) |
Oct 01, 2004 | 1.561 | 1.583 | 1.500 | 1.555 | 95,421,472 | +0.01(+0.84%) |
Sep 30, 2004 | 1.540 | 1.579 | 1.514 | 1.542 | 60,110,804 | +0.01(+0.80%) |
Sep 29, 2004 | 1.488 | 1.570 | 1.479 | 1.530 | 111,433,304 | +0.05(+3.12%) |
Sep 28, 2004 | 1.482 | 1.497 | 1.454 | 1.484 | 102,162,776 | +0.01(+0.58%) |
Sep 27, 2004 | 1.540 | 1.557 | 1.462 | 1.475 | 131,391,512 | -0.08(-4.93%) |
Sep 24, 2004 | 1.540 | 1.589 | 1.540 | 1.551 | 80,846,472 | +0.00(+0.05%) |
Sep 23, 2004 | 1.553 | 1.568 | 1.534 | 1.551 | 95,884,016 | +0.01(+0.69%) |
Sep 22, 2004 | 1.567 | 1.612 | 1.534 | 1.540 | 106,079,624 | -0.04(-2.57%) |
Sep 21, 2004 | 1.609 | 1.618 | 1.575 | 1.581 | 89,398,584 | -0.01(-0.33%) |
Sep 20, 2004 | 1.574 | 1.636 | 1.544 | 1.586 | 185,912,448 | +0.00(+0.08%) |
Sep 17, 2004 | 1.585 | 1.626 | 1.561 | 1.585 | 116,107,936 | -0.00(-0.05%) |
Sep 16, 2004 | 1.567 | 1.665 | 1.567 | 1.586 | 161,259,920 | +0.02(+1.59%) |
Sep 15, 2004 | 1.571 | 1.629 | 1.540 | 1.561 | 160,029,760 | -0.04(-2.29%) |
Sep 14, 2004 | 1.453 | 1.605 | 1.443 | 1.597 | 285,841,248 | +0.14(+9.32%) |
Sep 13, 2004 | 1.439 | 1.503 | 1.436 | 1.461 | 93,768,128 | +0.02(+1.24%) |
Sep 10, 2004 | 1.392 | 1.453 | 1.390 | 1.443 | 100,696,424 | +0.06(+4.47%) |
Sep 09, 2004 | 1.416 | 1.430 | 1.352 | 1.382 | 214,058,624 | -0.07(-4.98%) |
Sep 08, 2004 | 1.434 | 1.484 | 1.431 | 1.454 | 71,575,944 | +0.01(+0.53%) |
Sep 07, 2004 | 1.448 | 1.482 | 1.439 | 1.446 | 69,627,360 | -0.00(-0.25%) |
Sep 03, 2004 | 1.491 | 1.503 | 1.437 | 1.450 | 54,156,804 | -0.05(-3.02%) |
Sep 02, 2004 | 1.463 | 1.503 | 1.455 | 1.495 | 50,003,764 | +0.03(+2.22%) |
Sep 01, 2004 | 1.452 | 1.479 | 1.443 | 1.462 | 87,164,600 | +0.01(+0.62%) |
Aug 31, 2004 | 1.456 | 1.482 | 1.439 | 1.453 | 73,731,192 | -0.00(-0.20%) |
Aug 30, 2004 | 1.467 | 1.494 | 1.453 | 1.456 | 69,981,648 | -0.01(-0.72%) |
Aug 27, 2004 | 1.463 | 1.473 | 1.439 | 1.467 | 49,925,032 | +0.01(+0.70%) |
Aug 26, 2004 | 1.425 | 1.492 | 1.423 | 1.457 | 116,885,400 | -0.02(-1.13%) |
Aug 25, 2004 | 1.362 | 1.488 | 1.361 | 1.473 | 156,762,448 | +0.13(+9.78%) |
Aug 24, 2004 | 1.370 | 1.384 | 1.337 | 1.342 | 38,371,320 | -0.02(-1.67%) |
Aug 23, 2004 | 1.391 | 1.411 | 1.354 | 1.365 | 70,178,480 | -0.02(-1.09%) |
Aug 20, 2004 | 1.358 | 1.392 | 1.353 | 1.380 | 57,187,932 | +0.02(+1.65%) |
Aug 19, 2004 | 1.379 | 1.395 | 1.325 | 1.358 | 107,477,096 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3235 | 0.3329 | 0.3218 | 0.3322 | 16,607,233 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3051 | 0.3236 | 0.3030 | 0.3223 | 36,041,388 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3108 | 0.3169 | 0.2860 | 0.3049 | 95,017,976 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3241 | 0.3337 | 0.3172 | 0.3176 | 22,529,250 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3150 | 0.3313 | 0.3082 | 0.3248 | 33,017,640 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3217 | 0.3434 | 0.3099 | 0.3242 | 57,283,884 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3283 | 0.3340 | 0.3164 | 0.3178 | 17,129,956 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3232 | 0.3394 | 0.3166 | 0.3243 | 26,387,048 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3337 | 0.3399 | 0.3274 | 0.3296 | 23,355,920 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3368 | 0.3503 | 0.3322 | 0.3322 | 37,611,076 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3698 | 0.3704 | 0.3393 | 0.3393 | 99,490,856 | -0.05(-12.27%) |
Aug 02, 2004 | 0.3731 | 0.3888 | 0.3710 | 0.3867 | 40,346,964 | +0.01(+2.17%) |
Jul 30, 2004 | 0.3833 | 0.3885 | 0.3725 | 0.3785 | 29,981,592 | -0.00(-0.90%) |
Jul 29, 2004 | 0.3809 | 0.3879 | 0.3734 | 0.3820 | 60,617,632 | +0.02(+5.56%) |
Jul 28, 2004 | 0.3367 | 0.3668 | 0.3363 | 0.3618 | 75,642,872 | +0.03(+7.88%) |
Jul 27, 2004 | 0.3348 | 0.3413 | 0.3235 | 0.3354 | 43,247,696 | +0.00(+0.30%) |
Jul 26, 2004 | 0.3385 | 0.3472 | 0.3257 | 0.3344 | 29,213,968 | -0.00(-1.44%) |
Jul 23, 2004 | 0.3399 | 0.3510 | 0.3320 | 0.3393 | 41,195,780 | -0.00(-0.83%) |
Jul 22, 2004 | 0.3260 | 0.3480 | 0.3114 | 0.3421 | 43,968,572 | +0.01(+4.37%) |
Jul 21, 2004 | 0.3368 | 0.3455 | 0.3278 | 0.3278 | 42,593,248 | -0.01(-1.53%) |
Jul 20, 2004 | 0.3263 | 0.3452 | 0.3224 | 0.3329 | 43,665,952 | +0.01(+2.28%) |
Jul 19, 2004 | 0.3313 | 0.3411 | 0.3109 | 0.3255 | 55,667,444 | -0.00(-1.26%) |
Jul 16, 2004 | 0.3474 | 0.3519 | 0.3264 | 0.3296 | 36,887,740 | -0.02(-4.98%) |
Jul 15, 2004 | 0.3518 | 0.3548 | 0.3437 | 0.3469 | 22,438,218 | -0.00(-0.96%) |
Jul 14, 2004 | 0.3328 | 0.3556 | 0.3270 | 0.3503 | 45,877,788 | +0.01(+4.45%) |
Jul 13, 2004 | 0.3458 | 0.3480 | 0.3308 | 0.3353 | 20,519,160 | -0.01(-2.02%) |
Jul 12, 2004 | 0.3353 | 0.3431 | 0.3329 | 0.3422 | 20,679,080 | +0.00(+0.90%) |
Jul 09, 2004 | 0.3454 | 0.3454 | 0.3292 | 0.3392 | 25,417,678 | +0.00(+1.15%) |
Jul 08, 2004 | 0.3354 | 0.3493 | 0.3351 | 0.3353 | 61,427,080 | -0.00(-0.84%) |
Jul 07, 2004 | 0.3315 | 0.3434 | 0.3071 | 0.3382 | 216,098,240 | -0.05(-11.75%) |
Jul 06, 2004 | 0.3958 | 0.3961 | 0.3780 | 0.3832 | 46,118,900 | -0.01(-2.96%) |
Jul 02, 2004 | 0.3993 | 0.4032 | 0.3894 | 0.3949 | 28,694,838 | -0.01(-1.32%) |
Jul 01, 2004 | 0.4131 | 0.4188 | 0.3886 | 0.4001 | 78,216,376 | -0.02(-4.74%) |
Jun 30, 2004 | 0.4363 | 0.4378 | 0.4122 | 0.4201 | 53,731,164 | -0.01(-3.25%) |
Jun 29, 2004 | 0.4376 | 0.4470 | 0.4299 | 0.4342 | 22,986,872 | -0.00(-0.63%) |
Jun 28, 2004 | 0.4351 | 0.4526 | 0.4349 | 0.4369 | 30,397,388 | +0.00(+0.49%) |
Jun 25, 2004 | 0.4379 | 0.4434 | 0.4319 | 0.4348 | 22,509,568 | -0.00(-0.19%) |
Jun 24, 2004 | 0.4314 | 0.4459 | 0.4307 | 0.4356 | 27,105,466 | +0.00(+1.16%) |
Jun 23, 2004 | 0.4287 | 0.4369 | 0.4234 | 0.4306 | 33,743,436 | +0.00(+0.90%) |
Jun 22, 2004 | 0.4095 | 0.4349 | 0.4095 | 0.4268 | 28,384,838 | +0.01(+3.07%) |
Jun 21, 2004 | 0.4222 | 0.4239 | 0.4105 | 0.4141 | 27,622,134 | -0.01(-1.21%) |
Jun 18, 2004 | 0.4308 | 0.4396 | 0.4156 | 0.4192 | 41,089,984 | -0.01(-2.57%) |
Jun 17, 2004 | 0.4416 | 0.4417 | 0.4293 | 0.4302 | 23,161,554 | -0.01(-2.53%) |
Jun 16, 2004 | 0.4371 | 0.4481 | 0.4349 | 0.4414 | 27,063,640 | +0.00(+0.53%) |
Jun 15, 2004 | 0.4471 | 0.4478 | 0.4343 | 0.4391 | 55,192,604 | -0.01(-2.22%) |
Jun 14, 2004 | 0.4583 | 0.4606 | 0.4420 | 0.4490 | 26,367,366 | -0.02(-3.30%) |
Jun 10, 2004 | 0.4624 | 0.4709 | 0.4514 | 0.4644 | 25,026,486 | +0.00(+0.29%) |
Jun 09, 2004 | 0.4735 | 0.4827 | 0.4577 | 0.4630 | 26,982,448 | -0.02(-3.41%) |
Jun 08, 2004 | 0.4750 | 0.4860 | 0.4727 | 0.4794 | 23,776,638 | -0.00(-0.49%) |
Jun 07, 2004 | 0.4787 | 0.4931 | 0.4636 | 0.4817 | 48,306,136 | +0.01(+1.76%) |
Jun 04, 2004 | 0.4706 | 0.4834 | 0.4655 | 0.4734 | 34,688,204 | +0.01(+3.19%) |
Jun 03, 2004 | 0.4675 | 0.4804 | 0.4557 | 0.4588 | 41,355,700 | -0.01(-2.69%) |
Jun 02, 2004 | 0.4878 | 0.4969 | 0.4674 | 0.4715 | 101,380,392 | -0.02(-4.15%) |
Jun 01, 2004 | 0.4550 | 0.4972 | 0.4540 | 0.4919 | 88,225,008 | +0.03(+7.46%) |
May 28, 2004 | 0.4368 | 0.4595 | 0.4359 | 0.4578 | 52,680,604 | +0.02(+4.52%) |
May 27, 2004 | 0.4410 | 0.4497 | 0.4273 | 0.4379 | 41,766,576 | -0.00(-0.58%) |
May 26, 2004 | 0.4395 | 0.4473 | 0.4274 | 0.4405 | 52,227,904 | +0.00(+0.14%) |
May 25, 2004 | 0.4115 | 0.4510 | 0.4095 | 0.4399 | 75,883,984 | +0.03(+6.60%) |
May 24, 2004 | 0.4061 | 0.4196 | 0.4049 | 0.4126 | 44,066,984 | +0.02(+3.99%) |
May 21, 2004 | 0.3970 | 0.4016 | 0.3932 | 0.3968 | 17,264,142 | +0.00(+0.46%) |
May 20, 2004 | 0.3968 | 0.4051 | 0.3914 | 0.3950 | 23,606,874 | -0.00(-0.28%) |
May 19, 2004 | 0.4005 | 0.4158 | 0.3960 | 0.3961 | 45,338,976 | +0.00(+0.57%) |
May 18, 2004 | 0.3916 | 0.3953 | 0.3810 | 0.3938 | 33,955,028 | +0.01(+1.89%) |
May 17, 2004 | 0.3694 | 0.3912 | 0.3661 | 0.3865 | 43,122,220 | +0.01(+1.87%) |
May 14, 2004 | 0.4029 | 0.4029 | 0.3775 | 0.3794 | 38,841,244 | -0.02(-5.75%) |
May 13, 2004 | 0.3971 | 0.4150 | 0.3920 | 0.4026 | 65,041,308 | +0.00(+0.74%) |
May 12, 2004 | 0.3968 | 0.4014 | 0.3767 | 0.3996 | 43,929,208 | +0.00(+0.38%) |
May 11, 2004 | 0.3850 | 0.4054 | 0.3821 | 0.3981 | 52,919,256 | +0.02(+5.35%) |
May 10, 2004 | 0.3796 | 0.3881 | 0.3630 | 0.3779 | 55,999,592 | -0.01(-3.02%) |
May 07, 2004 | 0.4045 | 0.4182 | 0.3883 | 0.3897 | 46,160,728 | -0.02(-4.15%) |
May 06, 2004 | 0.3993 | 0.4099 | 0.3932 | 0.4066 | 49,959,480 | +0.00(+0.40%) |
May 05, 2004 | 0.4259 | 0.4268 | 0.4046 | 0.4049 | 52,636,320 | -0.02(-4.60%) |
May 04, 2004 | 0.4256 | 0.4326 | 0.4141 | 0.4244 | 48,215,104 | +0.00(+0.41%) |
May 03, 2004 | 0.4192 | 0.4363 | 0.4105 | 0.4227 | 39,562,120 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4599 | 0.4674 | 0.4115 | 0.4169 | 114,319,272 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4318 | 0.4693 | 0.4290 | 0.4432 | 105,125,016 | -0.02(-4.26%) |
Apr 28, 2004 | 0.4982 | 0.5059 | 0.4529 | 0.4629 | 105,912,320 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5040 | 0.5256 | 0.5027 | 0.5106 | 36,056,148 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5214 | 0.5215 | 0.4990 | 0.5040 | 45,828,584 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5335 | 0.5335 | 0.5174 | 0.5226 | 23,520,762 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5020 | 0.5487 | 0.4986 | 0.5299 | 40,605,300 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5012 | 0.5179 | 0.4845 | 0.5015 | 44,330,240 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5312 | 0.5365 | 0.4989 | 0.5026 | 33,057,006 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5256 | 0.5350 | 0.5153 | 0.5303 | 23,525,684 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5232 | 0.5279 | 0.5050 | 0.5251 | 27,951,818 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5426 | 0.5484 | 0.5157 | 0.5228 | 28,623,490 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5488 | 0.5497 | 0.5309 | 0.5426 | 37,222,344 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5708 | 0.5739 | 0.5475 | 0.5589 | 25,914,664 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5734 | 0.5792 | 0.5661 | 0.5706 | 17,101,760 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5647 | 0.5809 | 0.5590 | 0.5751 | 41,508,240 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5383 | 0.5472 | 0.5338 | 0.5457 | 23,171,396 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5437 | 0.5442 | 0.5347 | 0.5398 | 24,701,722 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5508 | 0.5642 | 0.5446 | 0.5479 | 28,894,126 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5285 | 0.5554 | 0.5274 | 0.5509 | 53,251,400 | +0.03(+6.56%) |